| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 4.31 | 4.52 | 4.19 | 4.21 | 698901手 | 30269万 | -0.12 | -2.77% |
| 2023-12-01 | 4.24 | 4.38 | 4.21 | 4.33 | 385007手 | 16567万 | 0.07 | 1.64% |
| 2023-11-24 | 4.18 | 4.28 | 4.13 | 4.26 | 326506手 | 13825万 | 0.10 | 2.40% |
| 2023-11-17 | 4.14 | 4.38 | 4.11 | 4.16 | 479911手 | 20298万 | 0.02 | 0.48% |
| 2023-11-10 | 4.14 | 4.22 | 4.10 | 4.14 | 298684手 | 12385万 | 0.02 | 0.48% |
| 2023-11-03 | 4.02 | 4.15 | 4.01 | 4.12 | 286479手 | 11704万 | 0.08 | 1.98% |
| 2023-10-27 | 3.83 | 4.06 | 3.75 | 4.04 | 275370手 | 10801万 | 0.16 | 4.12% |
| 2023-10-20 | 4.05 | 4.05 | 3.81 | 3.88 | 261123手 | 10243万 | -0.17 | -4.20% |
| 2023-10-13 | 4.07 | 4.18 | 4.02 | 4.05 | 291606手 | 11915万 | -0.02 | -0.49% |
| 2023-09-28 | 4.12 | 4.13 | 4.02 | 4.07 | 192116手 | 7832万 | -0.06 | -1.45% |
| 2023-09-22 | 4.10 | 4.14 | 3.98 | 4.13 | 378883手 | 15415万 | 0.04 | 0.98% |
| 2023-09-15 | 4.08 | 4.20 | 4.06 | 4.09 | 386791手 | 15962万 | 0.00 | 0.00% |
| 2023-09-08 | 4.04 | 4.15 | 4.00 | 4.09 | 373144手 | 15217万 | 0.08 | 2.00% |
| 2023-09-01 | 4.24 | 4.28 | 3.86 | 4.01 | 491078手 | 19839万 | -0.09 | -2.19% |
| 2023-08-25 | 4.02 | 4.18 | 3.99 | 4.10 | 403310手 | 16455万 | 0.07 | 1.74% |
| 2023-08-18 | 4.05 | 4.12 | 4.01 | 4.03 | 278480手 | 11306万 | -0.05 | -1.23% |
| 2023-08-11 | 4.21 | 4.27 | 4.07 | 4.08 | 325803手 | 13603万 | -0.15 | -3.55% |
| 2023-08-04 | 4.19 | 4.32 | 4.17 | 4.23 | 688538手 | 29246万 | 0.05 | 1.20% |
| 2023-07-28 | 4.09 | 4.18 | 4.04 | 4.18 | 339861手 | 13970万 | 0.10 | 2.45% |
| 2023-07-21 | 4.02 | 4.11 | 3.98 | 4.08 | 291110手 | 11736万 | 0.03 | 0.74% |
| 2023-07-14 | 3.99 | 4.06 | 3.98 | 4.05 | 301340手 | 12129万 | 0.06 | 1.50% |
| 2023-07-07 | 3.94 | 4.03 | 3.92 | 3.99 | 360420手 | 14377万 | 0.04 | 1.01% |
| 2023-06-30 | 3.77 | 4.15 | 3.71 | 3.95 | 932540手 | 36850万 | 0.16 | 4.22% |
| 2023-06-21 | 3.86 | 3.86 | 3.68 | 3.79 | 168500手 | 6351万 | -0.07 | -1.81% |
| 2023-06-16 | 3.81 | 3.91 | 3.80 | 3.86 | 90112手 | 3464万 | -0.09 | -2.28% |
| 2022-06-23 | 3.99 | 4.11 | 3.90 | 3.95 | 489427手 | 19565万 | -0.04 | -1.00% |
| 2022-06-17 | 3.97 | 4.04 | 3.82 | 3.99 | 666973手 | 26408万 | -0.02 | -0.50% |
| 2022-06-10 | 3.97 | 4.29 | 3.94 | 4.01 | 946176手 | 38392万 | 0.04 | 1.01% |
| 2022-06-02 | 3.95 | 4.10 | 3.88 | 3.97 | 387194手 | 15411万 | 0.06 | 1.53% |
| 2022-05-27 | 3.92 | 4.32 | 3.87 | 3.91 | 712966手 | 28723万 | -0.02 | -0.51% |
| 2022-05-20 | 3.96 | 4.04 | 3.81 | 3.93 | 437566手 | 17155万 | -0.05 | -1.26% |
| 2022-05-13 | 3.97 | 4.05 | 3.77 | 3.98 | 550303手 | 21642万 | 0.09 | 2.31% |
| 2022-05-06 | 3.88 | 4.00 | 3.82 | 3.89 | 203739手 | 8004万 | 0.01 | 0.26% |
| 2022-04-29 | 4.10 | 4.20 | 3.54 | 3.88 | 877623手 | 33493万 | -0.38 | -8.92% |
| 2022-04-22 | 4.34 | 4.88 | 4.18 | 4.26 | 1472954手 | 67138万 | -0.11 | -2.52% |
| 2022-04-15 | 4.30 | 4.46 | 4.15 | 4.37 | 705520手 | 30498万 | -0.03 | -0.68% |
| 2022-04-08 | 4.57 | 4.61 | 4.30 | 4.40 | 303885手 | 13570万 | -0.13 | -2.87% |
| 2022-04-01 | 4.56 | 4.80 | 4.48 | 4.53 | 578618手 | 26769万 | -0.07 | -1.52% |
| 2022-03-25 | 4.63 | 4.76 | 4.56 | 4.60 | 432810手 | 20125万 | 0.01 | 0.22% |
| 2022-03-18 | 4.78 | 4.86 | 4.25 | 4.59 | 610662手 | 27872万 | -0.21 | -4.38% |
| 2022-03-11 | 5.04 | 5.05 | 4.40 | 4.80 | 668151手 | 31747万 | -0.24 | -4.76% |
| 2022-03-04 | 5.13 | 5.27 | 5.00 | 5.04 | 601204手 | 30865万 | -0.08 | -1.56% |
| 2022-02-25 | 4.98 | 5.28 | 4.92 | 5.12 | 736027手 | 37677万 | 0.15 | 3.02% |
| 2022-02-18 | 4.99 | 5.07 | 4.92 | 4.97 | 403463手 | 20087万 | -0.02 | -0.40% |
| 2022-02-11 | 5.03 | 5.20 | 4.80 | 4.99 | 756355手 | 38185万 | -0.07 | -1.38% |
| 2022-01-28 | 5.43 | 5.62 | 4.99 | 5.06 | 538450手 | 28393万 | -0.37 | -6.81% |
| 2022-01-21 | 6.05 | 6.14 | 5.38 | 5.43 | 886120手 | 50994万 | -0.62 | -10.25% |
| 2022-01-14 | 6.24 | 6.50 | 6.05 | 6.05 | 733072手 | 45771万 | -0.09 | -1.47% |
| 2022-01-07 | 6.85 | 6.94 | 6.02 | 6.14 | 1044416手 | 68409万 | -0.72 | -10.50% |
| 2021-12-31 | 6.96 | 6.99 | 6.51 | 6.86 | 1161934手 | 78096万 | -0.11 | -1.58% |
| 2021-12-24 | 6.88 | 7.05 | 6.58 | 6.97 | 1409799手 | 96542万 | 0.08 | 1.16% |
| 2021-12-17 | 6.46 | 7.03 | 6.37 | 6.89 | 2033696手 | 136562万 | 0.58 | 9.19% |
| 2021-12-10 | 5.85 | 6.44 | 5.74 | 6.31 | 1639657手 | 100931万 | 0.52 | 8.98% |
| 2021-12-03 | 5.33 | 5.89 | 5.33 | 5.79 | 1301506手 | 74111万 | 0.45 | 8.43% |
| 2021-11-26 | 5.64 | 5.73 | 5.26 | 5.34 | 1133492手 | 62279万 | -0.37 | -6.48% |
| 2021-11-19 | 5.67 | 6.09 | 5.60 | 5.71 | 1495312手 | 86089万 | 0.13 | 2.33% |
| 2021-11-12 | 5.43 | 5.84 | 5.28 | 5.58 | 1693064手 | 92826万 | 0.13 | 2.38% |
| 2021-11-05 | 4.51 | 5.80 | 4.51 | 5.45 | 2253047手 | 119096万 | 0.88 | 19.26% |
| 2021-10-29 | 4.51 | 4.65 | 4.41 | 4.57 | 613541手 | 27910万 | 0.15 | 3.39% |
| 2021-10-22 | 4.65 | 4.69 | 4.41 | 4.42 | 674762手 | 30634万 | -0.25 | -5.35% |
| 2021-10-15 | 5.06 | 5.12 | 4.66 | 4.67 | 862118手 | 42439万 | -0.37 | -7.34% |
| 2021-10-08 | 4.87 | 5.06 | 4.85 | 5.04 | 154681手 | 7725万 | 0.17 | 3.49% |
| 2021-09-30 | 5.20 | 5.38 | 4.77 | 4.87 | 801005手 | 40623万 | -0.41 | -7.76% |
| 2021-09-24 | 5.00 | 5.38 | 4.98 | 5.28 | 637355手 | 33059万 | 0.23 | 4.55% |
| 2021-09-17 | 5.23 | 5.28 | 4.99 | 5.05 | 952659手 | 48846万 | -0.23 | -4.36% |
| 2021-09-10 | 4.77 | 5.43 | 4.74 | 5.28 | 1747431手 | 90539万 | 0.52 | 10.92% |
| 2021-09-03 | 4.88 | 4.94 | 4.61 | 4.76 | 1023461手 | 48448万 | -0.11 | -2.26% |
| 2021-08-27 | 5.03 | 5.13 | 4.73 | 4.87 | 993317手 | 49569万 | -0.16 | -3.18% |
| 2021-08-20 | 5.51 | 5.68 | 4.95 | 5.03 | 1141854手 | 60527万 | -0.49 | -8.88% |
| 2021-08-13 | 5.55 | 5.94 | 5.43 | 5.52 | 1238215手 | 70299万 | -0.03 | -0.54% |
| 2021-08-06 | 5.90 | 6.28 | 5.43 | 5.55 | 1498683手 | 87807万 | -0.37 | -6.25% |
| 2021-07-30 | 7.04 | 7.77 | 5.85 | 5.92 | 2287263手 | 154752万 | -0.99 | -14.33% |
| 2021-07-23 | 7.44 | 7.47 | 6.79 | 6.91 | 1085186手 | 76195万 | -0.62 | -8.23% |
| 2021-07-16 | 7.77 | 8.01 | 7.26 | 7.53 | 1400712手 | 106690万 | -0.20 | -2.59% |
| 2021-07-09 | 7.85 | 8.38 | 7.68 | 7.73 | 1875301手 | 151400万 | -0.26 | -3.25% |
| 2021-07-02 | 7.81 | 8.20 | 7.56 | 7.99 | 1729912手 | 137115万 | 0.24 | 3.10% |
| 2021-06-25 | 6.86 | 7.75 | 6.80 | 7.75 | 1386271手 | 100732万 | 0.89 | 12.97% |
| 2021-06-18 | 7.10 | 7.30 | 6.65 | 6.86 | 947921手 | 65516万 | -0.31 | -4.32% |
| 2021-06-11 | 6.38 | 7.55 | 6.33 | 7.17 | 1127696手 | 78696万 | 0.96 | 15.46% |
| 2021-06-04 | 6.01 | 6.40 | 5.81 | 6.21 | 672103手 | 40911万 | 0.22 | 3.67% |
| 2021-05-28 | 5.83 | 6.20 | 5.79 | 5.99 | 397381手 | 23655万 | 0.18 | 3.10% |
| 2021-05-21 | 6.05 | 6.20 | 5.74 | 5.81 | 407346手 | 24026万 | -0.44 | -7.04% |
| 2021-05-14 | 6.35 | 6.47 | 6.16 | 6.25 | 513867手 | 32499万 | -0.14 | -2.19% |
| 2021-05-07 | 6.08 | 6.44 | 6.02 | 6.39 | 278501手 | 17536万 | 0.34 | 5.62% |
| 2021-04-30 | 5.99 | 6.15 | 5.75 | 6.05 | 401540手 | 24053万 | 0.08 | 1.34% |
| 2021-04-23 | 6.01 | 6.11 | 5.91 | 5.97 | 339234手 | 20336万 | -0.07 | -1.16% |
| 2021-04-16 | 6.30 | 6.54 | 5.86 | 6.04 | 810574手 | 50203万 | -0.19 | -3.05% |
| 2021-04-09 | 5.75 | 6.23 | 5.71 | 6.23 | 445701手 | 26819万 | 0.47 | 8.16% |
| 2021-04-02 | 5.65 | 5.84 | 5.48 | 5.76 | 395738手 | 22483万 | 0.19 | 3.41% |
| 2021-03-26 | 5.43 | 5.61 | 5.27 | 5.57 | 303644手 | 16463万 | 0.14 | 2.58% |
| 2021-03-19 | 5.89 | 5.93 | 5.40 | 5.43 | 334377手 | 18946万 | -0.48 | -8.12% |
| 2021-03-12 | 5.92 | 6.04 | 5.60 | 5.91 | 338730手 | 19712万 | -0.02 | -0.34% |
| 2021-03-05 | 6.18 | 6.34 | 5.71 | 5.93 | 439212手 | 26345万 | -0.26 | -4.20% |
| 2021-02-26 | 5.80 | 6.44 | 5.70 | 6.19 | 817812手 | 49326万 | 0.41 | 7.09% |
| 2021-02-19 | 5.50 | 5.81 | 5.50 | 5.78 | 286022手 | 16381万 | 0.25 | 4.52% |
| 2021-02-10 | 5.12 | 5.63 | 5.12 | 5.53 | 290371手 | 15667万 | 0.34 | 6.55% |
| 2021-02-05 | 4.92 | 5.66 | 4.91 | 5.19 | 649568手 | 34914万 | 0.22 | 4.43% |
| 2021-01-29 | 6.07 | 6.07 | 4.96 | 4.97 | 902904手 | 49347万 | -1.11 | -18.26% |
| 2021-01-22 | 6.12 | 6.23 | 6.03 | 6.08 | 501236手 | 30646万 | -0.04 | -0.65% |
| 2021-01-15 | 6.87 | 6.87 | 6.02 | 6.12 | 794549手 | 50432万 | -0.68 | -10.00% |
| 2021-01-08 | 6.71 | 7.22 | 6.58 | 6.80 | 997769手 | 68261万 | 0.02 | 0.29% |
| 2020-12-31 | 6.11 | 7.09 | 6.05 | 6.78 | 748532手 | 50077万 | 0.68 | 11.15% |
| 2020-12-25 | 6.22 | 6.68 | 6.05 | 6.10 | 967242手 | 61714万 | -0.32 | -4.98% |
| 2020-12-18 | 6.39 | 6.65 | 6.10 | 6.42 | 856343手 | 54631万 | -0.15 | -2.28% |
| 2020-12-11 | 6.72 | 7.10 | 6.54 | 6.57 | 896982手 | 60993万 | -0.19 | -2.81% |
2319.12 (1.00%)
19664.10 -1.06%
